山石网科 (688030) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-12	16.36	15.81	-0.31	-1.92%	15.70	16.82	47990	7765	2.66%
2026-06-11	16.60	16.12	-0.59	-3.53%	15.80	16.61	39190	6309	2.17%
2026-06-10	16.42	16.71	0.15	0.91%	16.30	17.55	47749	8078	2.65%
2026-06-09	16.40	16.56	0.35	2.16%	16.02	17.07	31918	5302	1.77%
2026-06-08	15.90	16.21	-0.19	-1.16%	15.77	16.66	29574	4809	1.64%
2026-06-05	17.15	16.40	-0.71	-4.15%	16.26	17.28	58613	9712	3.25%
2026-06-04	17.60	17.11	-0.77	-4.31%	16.97	17.90	32842	5677	1.82%
2026-06-03	17.20	17.88	0.58	3.35%	17.14	18.38	62866	11211	3.49%
2026-06-02	16.89	17.30	0.49	2.91%	16.26	18.00	61240	10529	3.40%
2026-06-01	16.37	16.81	0.58	3.57%	16.18	17.60	47247	8033	2.62%
2026-05-29	17.45	16.23	-1.10	-6.35%	16.13	17.51	37318	6184	2.07%
2026-05-28	17.51	17.33	-0.13	-0.74%	16.89	17.59	31661	5442	1.76%
2026-05-27	17.87	17.46	-0.49	-2.73%	17.30	18.07	24282	4269	1.35%
2026-05-26	18.64	17.95	-0.83	-4.42%	17.68	18.66	46983	8505	2.61%
2026-05-25	17.74	18.78	1.02	5.74%	17.74	19.03	65961	12186	3.66%
2026-05-22	17.20	17.76	0.73	4.29%	16.81	18.08	34022	5944	1.89%
2026-05-21	17.74	17.03	-0.69	-3.89%	16.90	18.05	32878	5767	1.82%
2026-05-20	17.75	17.72	-0.09	-0.51%	17.63	18.06	28523	5075	1.58%
2026-05-19	17.01	17.81	0.69	4.03%	17.01	17.98	40003	7050	2.22%
2026-05-18	16.42	17.12	0.60	3.63%	16.21	17.34	38045	6403	2.11%
2026-05-15	16.40	16.52	0.01	0.06%	16.40	16.87	23040	3838	1.28%
2026-05-14	16.82	16.51	-0.21	-1.26%	16.46	17.00	29665	4945	1.65%
2026-05-13	16.58	16.72	0.23	1.39%	16.46	16.88	28935	4829	1.61%
2026-05-12	17.10	16.49	-0.54	-3.17%	16.43	17.10	29369	4896	1.63%
2026-05-11	16.90	17.03	0.10	0.59%	16.80	17.15	31944	5429	1.77%
2026-05-08	17.16	16.93	0.25	1.50%	16.90	17.45	32788	5607	1.82%
2026-05-07	16.58	16.68	0.00	0.00%	16.48	16.85	24050	4009	1.33%
2026-05-06	16.80	16.68	0.11	0.66%	16.57	16.97	33463	5614	1.86%
2026-04-30	16.51	16.57	0.22	1.35%	16.30	16.77	18754	3112	1.04%
2026-04-29	15.95	16.35	0.35	2.19%	15.95	16.43	20010	3258	1.11%
2026-04-28	15.93	16.00	0.01	0.06%	15.93	16.40	28782	4637	1.60%
2026-04-27	15.74	15.99	0.52	3.36%	15.50	16.12	43999	6944	2.44%
2026-04-24	15.15	15.47	0.23	1.51%	15.00	15.58	19101	2923	1.06%
2026-04-23	15.50	15.24	-0.34	-2.18%	15.19	15.60	15784	2423	0.88%
2026-04-22	15.70	15.58	0.15	0.97%	15.30	15.70	13626	2116	0.76%
2026-04-21	15.56	15.43	-0.07	-0.45%	15.28	15.57	13625	2096	0.76%
2026-04-20	15.56	15.50	-0.06	-0.39%	15.46	15.70	15189	2364	0.84%
2026-04-17	15.72	15.56	-0.21	-1.33%	15.37	15.77	15823	2462	0.88%
2026-04-16	15.25	15.77	0.52	3.41%	15.25	15.84	25563	3996	1.42%
2026-04-15	15.29	15.25	-0.06	-0.39%	15.14	15.45	15776	2412	0.88%
2026-04-14	15.25	15.31	0.16	1.06%	15.17	15.49	18555	2843	1.03%
2026-04-13	15.06	15.15	0.09	0.60%	14.90	15.16	12448	1873	0.69%
2026-04-10	15.03	15.06	0.23	1.55%	15.01	15.35	15025	2277	0.83%
2026-04-09	15.38	14.83	-0.44	-2.88%	14.81	15.39	18843	2835	1.05%
2026-04-08	14.94	15.27	0.68	4.66%	14.94	15.33	21906	3315	1.22%
2026-04-07	14.13	14.59	0.44	3.11%	14.13	14.70	22291	3228	1.24%
2026-04-03	14.52	14.15	-0.37	-2.55%	14.08	14.63	16128	2299	0.89%
2026-04-02	14.81	14.52	-0.50	-3.33%	14.32	15.00	20960	3060	1.16%
2026-04-01	14.91	15.02	0.42	2.88%	14.78	15.20	25266	3782	1.40%
2026-03-31	14.87	14.60	-0.47	-3.12%	14.60	15.23	26962	4021	1.50%
2026-03-30	14.85	15.07	-0.32	-2.08%	14.74	15.23	27654	4147	1.53%
2026-03-27	14.92	15.39	0.46	3.08%	14.72	15.39	21663	3269	1.20%
2026-03-26	15.44	14.93	-0.51	-3.30%	14.79	15.46	19208	2892	1.07%
2026-03-25	15.41	15.44	0.06	0.39%	15.35	15.69	20959	3246	1.16%
2026-03-24	15.09	15.38	0.77	5.27%	14.72	15.39	27294	4098	1.51%
2026-03-23	15.70	14.61	-1.32	-8.29%	14.50	15.70	33874	5088	1.88%
2026-03-20	16.69	15.93	-0.79	-4.72%	15.89	16.94	23809	3867	1.32%
2026-03-19	17.00	16.72	-0.38	-2.22%	16.60	17.03	12474	2095	0.69%
2026-03-18	16.56	17.10	0.58	3.51%	16.56	17.12	15984	2690	0.89%
2026-03-17	17.13	16.52	-0.48	-2.82%	16.45	17.14	15539	2599	0.86%
2026-03-16	16.89	17.00	0.00	0.00%	16.59	17.04	23398	3947	1.30%
2026-03-13	17.31	17.00	-0.47	-2.69%	16.96	17.47	26625	4563	1.48%
2026-03-12	17.77	17.47	-0.26	-1.47%	17.35	17.90	22015	3885	1.22%
2026-03-11	18.08	17.73	-0.24	-1.34%	17.70	18.38	31634	5705	1.76%
2026-03-10	17.45	17.97	0.57	3.28%	17.43	18.14	33396	5962	1.85%
2026-03-09	16.80	17.40	0.48	2.84%	16.60	17.57	31117	5328	1.73%